Particl Historical Data

PART Page 23
Download
Date Close Price change Market cap Trading volume
Jul 31, 2023 $0.299
-7.16%
$2.68 million $109
Jul 30, 2023 $0.322
+26.54%
$2.89 million $206
Jul 29, 2023 $0.254
-0.01%
$2.28 million $80
Jul 28, 2023 $0.254
+15.90%
$2.28 million $265
Jul 27, 2023 $0.219
-15.51%
$1.97 million $1,005
Jul 26, 2023 $0.259
+2.33%
$2.33 million $1,127
Jul 25, 2023 $0.253
-18.90%
$2.27 million $427
Jul 24, 2023 $0.274
-4.44%
$2.46 million $86
Jul 23, 2023 $0.287
-7.02%
$2.57 million $933
Jul 22, 2023 $0.308
+3.58%
$2.77 million $635
Jul 21, 2023 $0.298
-0.24%
$2.67 million $1,614
Jul 20, 2023 $0.298
-9.37%
$2.68 million $570
Jul 19, 2023 $0.295
+9.76%
$2.65 million $925
Jul 18, 2023 $0.269
-30.51%
$2.42 million $7,007
Jul 17, 2023 $0.387
+11.00%
$3.48 million $12,700
Jul 16, 2023 $0.349
+0.00%
$3.13 million $2,068
Jul 15, 2023 $0.349
-0.04%
$3.13 million $917
Jul 14, 2023 $0.349
-5.40%
$3.13 million $1,934
Jul 13, 2023 $0.369
+19.14%
$3.31 million $2,580
Jul 12, 2023 $0.31
+11.80%
$2.78 million $799
Jul 11, 2023 $0.277
-10.55%
$2.49 million $252
Jul 10, 2023 $0.31
+2.68%
$2.78 million $282
Jul 9, 2023 $0.302
-0.30%
$2.71 million $459
Jul 8, 2023 $0.302
-4.70%
$2.72 million $461
Jul 7, 2023 $0.317
+1.42%
$2.85 million $2,398
Jul 6, 2023 $0.313
-0.16%
$2.81 million $2,619
Jul 5, 2023 $0.314
-5.45%
$2.82 million $6,848
Jul 4, 2023 $0.332
-6.91%
$2.98 million $1,378
Jul 3, 2023 $0.356
+10.81%
$3.2 million $1,864
Jul 2, 2023 $0.322
-4.33%
$2.89 million $879
Jul 1, 2023 $0.336
+0.40%
$3.02 million $34
Jun 30, 2023 $0.305
-0.64%
$2.74 million $759
Jun 29, 2023 $0.307
-0.16%
$2.75 million $1,781
Jun 28, 2023 $0.307
-18.99%
$2.76 million $17
Jun 27, 2023 $0.379
+1.40%
$3.41 million $92
Jun 26, 2023 $0.374
+15.16%
$3.36 million $758
Jun 25, 2023 $0.325
-0.89%
$2.92 million $208
Jun 24, 2023 $0.328
-31.23%
$2.95 million $691
Jun 23, 2023 $0.477
+56.25%
$4.28 million $951
Jun 22, 2023 $0.305
-0.41%
$2.74 million $936
Jun 21, 2023 $0.307
-11.76%
$2.76 million $941
Jun 20, 2023 $0.348
-3.86%
$3.13 million $3,808
Jun 19, 2023 $0.362
+1.22%
$3.25 million $2,278
Jun 18, 2023 $0.358
-0.82%
$3.21 million $603
Jun 17, 2023 $0.361
-14.37%
$3.24 million $473
Jun 16, 2023 $0.421
+17.98%
$3.78 million $319
Jun 15, 2023 $0.357
-11.15%
$3.21 million $252
Jun 14, 2023 $0.402
-11.24%
$3.61 million $1,389
Jun 13, 2023 $0.452
+2.14%
$4.06 million $553
Jun 12, 2023 $0.443
+41.44%
$3.98 million $1,500